Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Msci In (IVLU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 42.43 42.61 42.29 42.56 19,782
9th Jul 2026 (Thu) 42.09 42.31 42.09 42.25 29,644
8th Jul 2026 (Wed) 41.87 42.005 41.56 42.00 25,501
7th Jul 2026 (Tue) 42.74 42.755 42.28 42.38 16,340
6th Jul 2026 (Mon) 42.635 42.855 42.59 42.84 24,092
3rd Jul 2026 (Fri) 42.32 42.32 42.32 42.32 0
2nd Jul 2026 (Thu) 42.32 42.62 42.055 42.32 20,404
1st Jul 2026 (Wed) 41.595 41.85 41.595 41.74 17,420
30th Jun 2026 (Tue) 41.69 41.86 41.66 41.82 15,706
29th Jun 2026 (Mon) 41.675 41.745 41.355 41.72 13,559
26th Jun 2026 (Fri) 41.655 41.835 41.58 41.63 5,750
25th Jun 2026 (Thu) 41.83 42.10 41.69 41.88 6,280
24th Jun 2026 (Wed) 41.54 41.58 41.35 41.47 3,518
23rd Jun 2026 (Tue) 41.62 41.81 41.62 41.64 23,922
22nd Jun 2026 (Mon) 42.37 42.52 42.35 42.44 21,500
19th Jun 2026 (Fri) 42.40 42.41 42.15 42.20 33,253
18th Jun 2026 (Thu) 42.40 42.41 42.15 42.20 33,253
17th Jun 2026 (Wed) 42.74 42.84 42.115 42.19 14,669
16th Jun 2026 (Tue) 42.75 42.77 42.555 42.59 20,304
15th Jun 2026 (Mon) 42.80 42.82 42.53 42.53 48,552
12th Jun 2026 (Fri) 42.79 43.06 42.665 42.98 23,913
11th Jun 2026 (Thu) 41.97 42.765 41.78 42.74 4,108
10th Jun 2026 (Wed) 41.82 42.00 41.525 41.52 13,846
9th Jun 2026 (Tue) 42.565 42.67 41.61 42.16 12,495
8th Jun 2026 (Mon) 42.415 42.455 42.16 42.23 20,742
5th Jun 2026 (Fri) 42.80 42.80 41.915 42.04 8,702
4th Jun 2026 (Thu) 43.07 43.16 42.955 43.11 21,300
3rd Jun 2026 (Wed) 43.05 43.05 42.86 42.86 24,974
2nd Jun 2026 (Tue) 42.98 43.185 42.96 43.18 36,044
1st Jun 2026 (Mon) 42.66 42.98 42.49 42.80 41,516
29th May 2026 (Fri) 43.04 43.25 42.965 42.95 21,073
28th May 2026 (Thu) 42.73 43.07 42.73 42.94 40,437
27th May 2026 (Wed) 43.11 43.11 42.95 43.05 17,140
26th May 2026 (Tue) 43.31 43.39 43.12 43.21 32,487
25th May 2026 (Mon) 42.69 42.84 42.54 42.66 33,746
22nd May 2026 (Fri) 42.69 42.84 42.54 42.66 33,746
21st May 2026 (Thu) 42.11 42.84 42.11 42.71 18,528
20th May 2026 (Wed) 42.05 42.65 41.96 42.55 26,988
19th May 2026 (Tue) 41.97 42.145 41.85 41.93 13,588
18th May 2026 (Mon) 42.20 42.305 41.95 42.29 5,580
15th May 2026 (Fri) 41.91 42.08 41.88 41.94 22,995
14th May 2026 (Thu) 42.89 42.90 42.68 42.70 51,498
13th May 2026 (Wed) 42.32 42.74 42.32 42.68 20,640
12th May 2026 (Tue) 42.21 42.38 41.99 42.33 21,751
11th May 2026 (Mon) 42.38 42.47 42.31 42.37 21,270
FTSE 100 Latest
Value10,497.29
Change24.84